Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737499200 | 4.95 | -0.05 | -1.00 | 5.01 | 5.15 | 4.85 | 160743 |
| 1737412800 | 5 | -0.18 | -3.47 | 5.08 | 5.21 | 4.9 | 173511 |
| 1737153600 | 5.18 | -0.22 | -4.07 | 5.49 | 5.49 | 5.18 | 57560 |
| 1737067200 | 5.4 | 0.06 | 1.12 | 5.33 | 5.57 | 5.3 | 73437 |
| 1736980800 | 5.34 | -0.33 | -5.82 | 5.82 | 5.82 | 5.34 | 157327 |
| 1736894400 | 5.67 | 0.07 | 1.25 | 5.6 | 5.8 | 5.6 | 157202 |
| 1736808000 | 5.6 | -0.06 | -1.06 | 5.68 | 5.68 | 5.5 | 79540 |
| 1736548800 | 5.66 | -0.09 | -1.57 | 5.76 | 5.76 | 5.62 | 165405 |
| 1736462400 | 5.75 | -0.14 | -2.38 | 5.82 | 5.89 | 5.73 | 68266 |
| 1736376000 | 5.89 | 0.11 | 1.90 | 5.8 | 5.95 | 5.71 | 182084 |
| 1736289600 | 5.78 | 0.06 | 1.05 | 5.7 | 5.88 | 5.55 | 150398 |
| 1736203200 | 5.72 | 0.31 | 5.73 | 5.45 | 5.79 | 5.32 | 281415 |
| 1735944000 | 5.41 | 0.34 | 6.71 | 5.07 | 5.44 | 5 | 255227 |
| 1735857600 | 5.07 | 0.42 | 9.03 | 4.69 | 5.1 | 4.69 | 152240 |
| 1735684800 | 4.65 | 0.2 | 4.49 | 4.45 | 4.7 | 4.45 | 39265 |
| 1735598400 | 4.45 | -0.1 | -2.20 | 4.55 | 4.55 | 4.35 | 64875 |
| 1735339200 | 4.55 | 0 | 0.00 | 4.67 | 4.67 | 4.47 | 126446 |
| 1735069200 | 4.55 | 0.1 | 2.25 | 4.48 | 4.65 | 4.43 | 45220 |
| 1734993600 | 4.45 | -0.05 | -1.11 | 4.5 | 4.5 | 4.35 | 59305 |
| 1734734400 | 4.5 | 0.1 | 2.27 | 4.41 | 4.55 | 4.32 | 81149 |
| 1734648000 | 4.4 | -0.14 | -3.08 | 4.65 | 4.65 | 4.35 | 96964 |
| 1734561600 | 4.54 | -0.28 | -5.81 | 4.8 | 4.83 | 4.54 | 83727 |
| 1734475200 | 4.82 | 0.09 | 1.90 | 4.71 | 4.82 | 4.57 | 57562 |
| 1734388800 | 4.73 | 0.14 | 3.05 | 4.59 | 4.73 | 4.5 | 110936 |
| 1734129600 | 4.59 | -0.11 | -2.34 | 4.67 | 4.67 | 4.32 | 131664 |
| 1734043200 | 4.7 | -0.28 | -5.62 | 4.94 | 4.94 | 4.6 | 216701 |
| 1733956800 | 4.98 | 0.65 | 15.01 | 4.35 | 5 | 4.33 | 519698 |
| 1733870400 | 4.33 | 0 | 0.00 | 4.35 | 4.43 | 4.24 | 228350 |
| 1733784000 | 4.33 | -0.07 | -1.59 | 4.4 | 4.4 | 4.24 | 100459 |
| 1733524800 | 4.4 | -0.01 | -0.23 | 4.33 | 4.45 | 4.25 | 227990 |
| 1733438400 | 4.41 | 0.34 | 8.35 | 4.05 | 4.43 | 3.93 | 324962 |
| 1733352000 | 4.07 | -0.01 | -0.25 | 4.08 | 4.14 | 4 | 168403 |
| 1733265600 | 4.08 | 0.23 | 5.97 | 3.88 | 4.13 | 3.86 | 302062 |
| 1733179200 | 3.85 | -0.18 | -4.47 | 4 | 4.03 | 3.76 | 135779 |
| 1732920000 | 4.03 | 0.01 | 0.25 | 4 | 4.05 | 3.9 | 87680 |
| 1732833600 | 4.0199999 | 0.04 | 1.01 | 3.98 | 4.05 | 3.95 | 20279 |
| 1732747200 | 3.98 | 0.06 | 1.53 | 3.92 | 4 | 3.9 | 23778 |
| 1732660800 | 3.92 | -0.13 | -3.21 | 4 | 4 | 3.92 | 20613 |
| 1732574400 | 4.05 | -0.12 | -2.88 | 4.17 | 4.17 | 3.85 | 79317 |
| 1732315200 | 4.17 | -0.03 | -0.71 | 4.21 | 4.21 | 4.03 | 23482 |
| 1732228800 | 4.2 | -0.18 | -4.11 | 4.49 | 4.49 | 4.16 | 120680 |
| 1732142400 | 4.38 | -0.02 | -0.45 | 4.4 | 4.64 | 4.35 | 134939 |
| 1732056000 | 4.4 | 0.29 | 7.06 | 4.15 | 4.43 | 4.15 | 175563 |
| 1731969600 | 4.11 | -0.04 | -0.96 | 4.2 | 4.32 | 4.11 | 83796 |
| 1731710400 | 4.15 | 0.11 | 2.72 | 3.94 | 4.18 | 3.94 | 140078 |
| 1731624000 | 4.04 | 0.18 | 4.66 | 3.8 | 4.08 | 3.8 | 161465 |
| 1731537600 | 3.86 | -0.2 | -4.93 | 4.08 | 4.08 | 3.8 | 176994 |
| 1731451200 | 4.0599999 | -0.13 | -3.10 | 4.11 | 4.17 | 3.84 | 135141 |
| 1731364800 | 4.19 | -0.21 | -4.77 | 4.36 | 4.36 | 3.99 | 252934 |
| 1731105600 | 4.4 | -0.05 | -1.12 | 4.49 | 4.5 | 4.28 | 226109 |
| 1731019200 | 4.45 | 0.47 | 11.81 | 4 | 4.57 | 3.9 | 840435 |
| 1730932800 | 3.98 | 0.13 | 3.38 | 3.82 | 3.98 | 3.72 | 299458 |
| 1730846400 | 3.85 | 0.14 | 3.77 | 3.73 | 3.97 | 3.7 | 132137 |
| 1730760000 | 3.71 | 0.01 | 0.27 | 3.75 | 3.87 | 3.64 | 112351 |
| 1730497200 | 3.7 | -0.23 | -5.85 | 3.9 | 3.93 | 3.58 | 128534 |
| 1730410800 | 3.93 | -0.07 | -1.75 | 3.9 | 3.97 | 3.75 | 211472 |
| 1730324400 | 4 | 0.01 | 0.25 | 3.94 | 4.03 | 3.78 | 898440 |
| 1730238000 | 3.99 | 0.33 | 9.02 | 3.7 | 4.0199999 | 3.7 | 374933 |
| 1730151600 | 3.66 | -0.07 | -1.88 | 3.73 | 3.78 | 3.6 | 173820 |
| 1729892400 | 3.73 | 0.07 | 1.91 | 3.65 | 3.88 | 3.57 | 403624 |
| 1729806000 | 3.66 | 0.04 | 1.10 | 3.65 | 3.75 | 3.62 | 160447 |
| 1729719600 | 3.62 | 0.07 | 1.97 | 3.59 | 3.62 | 3.35 | 138425 |
| 1729633200 | 3.55 | -0.04 | -1.11 | 3.69 | 3.8 | 3.52 | 380068 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
